Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 1,309.48 | 1,309.48 | 1,309.48 | 1,309.48 | 1,309.48 | - |
May 20, 2024 | 1,308.87 | 1,308.87 | 1,308.87 | 1,308.87 | 1,308.87 | - |
May 17, 2024 | 1,308.97 | 1,308.97 | 1,308.97 | 1,308.97 | 1,308.97 | - |
May 16, 2024 | 1,308.94 | 1,308.94 | 1,308.94 | 1,308.94 | 1,308.94 | - |
May 15, 2024 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | - |
May 14, 2024 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | - |
May 13, 2024 | 1,307.32 | 1,307.32 | 1,307.32 | 1,307.32 | 1,307.32 | - |
May 10, 2024 | 1,308.91 | 1,308.91 | 1,308.91 | 1,308.91 | 1,308.91 | - |
May 09, 2024 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | 1,308.80 | - |
May 08, 2024 | 1,308.59 | 1,308.59 | 1,308.59 | 1,308.59 | 1,308.59 | - |
May 07, 2024 | 1,307.92 | 1,307.92 | 1,307.92 | 1,307.92 | 1,307.92 | - |
May 06, 2024 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | - |
May 03, 2024 | 1,306.89 | 1,306.89 | 1,306.89 | 1,306.89 | 1,306.89 | - |
May 02, 2024 | 1,305.29 | 1,305.29 | 1,305.29 | 1,305.29 | 1,305.29 | - |
Apr 30, 2024 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | 1,307.33 | - |
Apr 29, 2024 | 1,308.64 | 1,308.64 | 1,308.64 | 1,308.64 | 1,308.64 | - |
Apr 26, 2024 | 1,307.56 | 1,307.56 | 1,307.56 | 1,307.56 | 1,307.56 | - |
Apr 25, 2024 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | - |
Apr 24, 2024 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | 1,307.40 | - |
Apr 23, 2024 | 1,307.79 | 1,307.79 | 1,307.79 | 1,307.79 | 1,307.79 | - |
Apr 22, 2024 | 1,306.62 | 1,306.62 | 1,306.62 | 1,306.62 | 1,306.62 | - |
Apr 19, 2024 | 1,305.77 | 1,305.77 | 1,305.77 | 1,305.77 | 1,305.77 | - |
Apr 18, 2024 | 1,305.30 | 1,305.30 | 1,305.30 | 1,305.30 | 1,305.30 | - |
Apr 17, 2024 | 1,304.70 | 1,304.70 | 1,304.70 | 1,304.70 | 1,304.70 | - |
Apr 16, 2024 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | 1,304.24 | - |
Apr 15, 2024 | 1,302.45 | 1,302.45 | 1,302.45 | 1,302.45 | 1,302.45 | - |
Apr 12, 2024 | 1,307.36 | 1,307.36 | 1,307.36 | 1,307.36 | 1,307.36 | - |
Apr 11, 2024 | 1,306.57 | 1,306.57 | 1,306.57 | 1,306.57 | 1,306.57 | - |
Apr 10, 2024 | 1,307.24 | 1,307.24 | 1,307.24 | 1,307.24 | 1,307.24 | - |
Apr 09, 2024 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | - |
Apr 08, 2024 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | - |
Apr 05, 2024 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | - |
Apr 04, 2024 | 1,307.38 | 1,307.38 | 1,307.38 | 1,307.38 | 1,307.38 | - |
Apr 03, 2024 | 1,306.17 | 1,306.17 | 1,306.17 | 1,306.17 | 1,306.17 | - |
Apr 02, 2024 | 1,306.15 | 1,306.15 | 1,306.15 | 1,306.15 | 1,306.15 | - |
Mar 28, 2024 | 1,307.74 | 1,307.74 | 1,307.74 | 1,307.74 | 1,307.74 | - |
Mar 27, 2024 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | 1,307.05 | - |
Mar 26, 2024 | 1,306.23 | 1,306.23 | 1,306.23 | 1,306.23 | 1,306.23 | - |
Mar 25, 2024 | 1,306.65 | 1,306.65 | 1,306.65 | 1,306.65 | 1,306.65 | - |
Mar 22, 2024 | 1,306.93 | 1,306.93 | 1,306.93 | 1,306.93 | 1,306.93 | - |
Mar 21, 2024 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | 1,307.02 | - |
Mar 20, 2024 | 1,306.19 | 1,306.19 | 1,306.19 | 1,306.19 | 1,306.19 | - |
Mar 19, 2024 | 1,305.91 | 1,305.91 | 1,305.91 | 1,305.91 | 1,305.91 | - |
Mar 18, 2024 | 1,305.38 | 1,305.38 | 1,305.38 | 1,305.38 | 1,305.38 | - |
Mar 15, 2024 | 1,304.96 | 1,304.96 | 1,304.96 | 1,304.96 | 1,304.96 | - |
Mar 14, 2024 | 1,304.69 | 1,304.69 | 1,304.69 | 1,304.69 | 1,304.69 | - |
Mar 13, 2024 | 1,304.31 | 1,304.31 | 1,304.31 | 1,304.31 | 1,304.31 | - |
Mar 12, 2024 | 1,303.46 | 1,303.46 | 1,303.46 | 1,303.46 | 1,303.46 | - |
Mar 11, 2024 | 1,303.03 | 1,303.03 | 1,303.03 | 1,303.03 | 1,303.03 | - |
Mar 08, 2024 | 1,301.74 | 1,301.74 | 1,301.74 | 1,301.74 | 1,301.74 | - |
Mar 07, 2024 | 1,300.17 | 1,300.17 | 1,300.17 | 1,300.17 | 1,300.17 | - |
Mar 06, 2024 | 1,295.31 | 1,295.31 | 1,295.31 | 1,295.31 | 1,295.31 | - |
Mar 05, 2024 | 1,296.94 | 1,296.94 | 1,296.94 | 1,296.94 | 1,296.94 | - |
Mar 04, 2024 | 1,296.35 | 1,296.35 | 1,296.35 | 1,296.35 | 1,296.35 | - |
Mar 01, 2024 | 1,295.03 | 1,295.03 | 1,295.03 | 1,295.03 | 1,295.03 | - |
Feb 29, 2024 | 1,294.10 | 1,294.10 | 1,294.10 | 1,294.10 | 1,294.10 | - |
Feb 28, 2024 | 1,297.37 | 1,297.37 | 1,297.37 | 1,297.37 | 1,297.37 | - |
Feb 27, 2024 | 1,296.66 | 1,296.66 | 1,296.66 | 1,296.66 | 1,296.66 | - |
Feb 26, 2024 | 1,296.27 | 1,296.27 | 1,296.27 | 1,296.27 | 1,296.27 | - |
Feb 23, 2024 | 1,296.04 | 1,296.04 | 1,296.04 | 1,296.04 | 1,296.04 | - |
Feb 22, 2024 | 1,295.86 | 1,295.86 | 1,295.86 | 1,295.86 | 1,295.86 | - |
Feb 21, 2024 | 1,295.03 | 1,295.03 | 1,295.03 | 1,295.03 | 1,295.03 | - |
Feb 20, 2024 | 1,296.14 | 1,296.14 | 1,296.14 | 1,296.14 | 1,296.14 | - |
Feb 19, 2024 | 1,295.62 | 1,295.62 | 1,295.62 | 1,295.62 | 1,295.62 | - |
Feb 16, 2024 | 1,295.92 | 1,295.92 | 1,295.92 | 1,295.92 | 1,295.92 | - |
Feb 15, 2024 | 1,295.45 | 1,295.45 | 1,295.45 | 1,295.45 | 1,295.45 | - |
Feb 14, 2024 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | 1,294.71 | - |
Feb 13, 2024 | 1,294.52 | 1,294.52 | 1,294.52 | 1,294.52 | 1,294.52 | - |
Feb 12, 2024 | 1,292.56 | 1,292.56 | 1,292.56 | 1,292.56 | 1,292.56 | - |
Feb 09, 2024 | 1,293.17 | 1,293.17 | 1,293.17 | 1,293.17 | 1,293.17 | - |
Feb 08, 2024 | 1,292.99 | 1,292.99 | 1,292.99 | 1,292.99 | 1,292.99 | - |
Feb 07, 2024 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | 1,291.90 | - |
Feb 06, 2024 | 1,291.71 | 1,291.71 | 1,291.71 | 1,291.71 | 1,291.71 | - |
Feb 05, 2024 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | - |
Feb 02, 2024 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | 1,292.77 | - |
Feb 01, 2024 | 1,291.15 | 1,291.15 | 1,291.15 | 1,291.15 | 1,291.15 | - |
Jan 31, 2024 | 1,291.03 | 1,291.03 | 1,291.03 | 1,291.03 | 1,291.03 | - |
Jan 30, 2024 | 1,291.88 | 1,291.88 | 1,291.88 | 1,291.88 | 1,291.88 | - |
Jan 29, 2024 | 1,291.27 | 1,291.27 | 1,291.27 | 1,291.27 | 1,291.27 | - |
Jan 26, 2024 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | 1,291.87 | - |
Jan 25, 2024 | 1,292.07 | 1,292.07 | 1,292.07 | 1,292.07 | 1,292.07 | - |
Jan 24, 2024 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | 1,290.27 | - |
Jan 23, 2024 | 1,290.14 | 1,290.14 | 1,290.14 | 1,290.14 | 1,290.14 | - |
Jan 22, 2024 | 1,290.29 | 1,290.29 | 1,290.29 | 1,290.29 | 1,290.29 | - |
Jan 19, 2024 | 1,289.08 | 1,289.08 | 1,289.08 | 1,289.08 | 1,289.08 | - |
Jan 18, 2024 | 1,289.94 | 1,289.94 | 1,289.94 | 1,289.94 | 1,289.94 | - |
Jan 17, 2024 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | - |
Jan 16, 2024 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | 1,291.80 | - |
Jan 15, 2024 | 1,291.30 | 1,291.30 | 1,291.30 | 1,291.30 | 1,291.30 | - |
Jan 12, 2024 | 1,291.20 | 1,291.20 | 1,291.20 | 1,291.20 | 1,291.20 | - |
Jan 11, 2024 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | 1,287.25 | - |
Jan 10, 2024 | 1,285.46 | 1,285.46 | 1,285.46 | 1,285.46 | 1,285.46 | - |
Jan 09, 2024 | 1,283.48 | 1,283.48 | 1,283.48 | 1,283.48 | 1,283.48 | - |
Jan 08, 2024 | 1,282.92 | 1,282.92 | 1,282.92 | 1,282.92 | 1,282.92 | - |
Jan 05, 2024 | 1,283.73 | 1,283.73 | 1,283.73 | 1,283.73 | 1,283.73 | - |
Jan 04, 2024 | 1,285.08 | 1,285.08 | 1,285.08 | 1,285.08 | 1,285.08 | - |
Jan 03, 2024 | 1,285.77 | 1,285.77 | 1,285.77 | 1,285.77 | 1,285.77 | - |
Jan 02, 2024 | 1,288.13 | 1,288.13 | 1,288.13 | 1,288.13 | 1,288.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |